Options Chain for NIKE INC CL B (NKE) - $77.37 as of 8/29/2025 8:56:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 66.00 | 11.70 | 13.20 | 12.45 | % | 0.19 | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 67.00 | 10.60 | 12.35 | 11.48 | % | 0.17 | 0 | 0 | 0.39 | 0.86 | 0.02 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 68.00 | 9.70 | 11.50 | 10.60 | % | 0.16 | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 69.00 | 8.85 | 9.70 | 9.28 | 9.53 | % | 0.13 | 30 | 0 | 0.38 | 0.81 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 70.00 | 8.20 | 9.95 | 9.08 | % | 0.13 | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 71.00 | 7.25 | 9.10 | 8.18 | 7.95 | % | 0.12 | 10 | 0 | 0.43 | 0.75 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 72.00 | 6.55 | 8.45 | 7.50 | % | 0.10 | 0 | 0 | 0.37 | 0.72 | 0.03 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 73.00 | 6.20 | 7.10 | 6.65 | % | 0.09 | 0 | 0 | 0.41 | 0.69 | 0.03 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 74.00 | 5.85 | 7.05 | 6.45 | 6.70 | +0.28 | +4.37% | 0.09 | 2 | 8 | 0.46 | 0.65 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 5.25 | 5.45 | 5.35 | 5.47 | -0.33 | -5.69% | 0.07 | 1 | 5 | 0.39 | 0.61 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 76.00 | 4.50 | 5.85 | 5.18 | % | 0.07 | 0 | 0 | 0.43 | 0.58 | 0.04 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 77.00 | 4.00 | 5.10 | 4.55 | 4.18 | % | 0.06 | 4 | 0 | 0.42 | 0.54 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 78.00 | 3.45 | 3.85 | 3.65 | 3.72 | -0.42 | -10.15% | 0.05 | 7 | 10 | 0.38 | 0.50 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 79.00 | 3.20 | 4.40 | 3.80 | % | 0.05 | 0 | 0 | 0.39 | 0.46 | 0.04 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 80.00 | 2.79 | 3.25 | 3.02 | 2.93 | +0.48 | +19.60% | 0.04 | 4 | 1 | 0.38 | 0.42 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 81.00 | 2.42 | 2.78 | 2.60 | % | 0.03 | 0 | 0 | 0.39 | 0.39 | 0.04 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 82.00 | 2.13 | 2.45 | 2.29 | 2.27 | -0.19 | -7.73% | 0.03 | 51 | 8 | 0.39 | 0.35 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 83.00 | 1.78 | 2.05 | 1.92 | 1.88 | % | 0.02 | 2 | 0 | 0.38 | 0.32 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 84.00 | 1.39 | 1.78 | 1.59 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.03 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 1.26 | 1.53 | 1.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.25 | 0.03 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 86.00 | 1.14 | 1.34 | 1.24 | % | 0.01 | 0 | 0 | 0.38 | 0.23 | 0.03 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 87.00 | 0.97 | 1.15 | 1.06 | 1.09 | % | 0.01 | 1 | 0 | 0.38 | 0.20 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 88.00 | 0.84 | 1.13 | 0.99 | 1.08 | % | 0.01 | 10 | 0 | 0.39 | 0.18 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 89.00 | 0.72 | 0.89 | 0.81 | 0.95 | +0.03 | +3.27% | 0.01 | 5 | 12 | 0.39 | 0.15 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 90.00 | 0.56 | 0.78 | 0.67 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.02 | -0.03 | 8/29/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 66.00 | 0.65 | 0.82 | 0.74 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.02 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 67.00 | 0.78 | 0.96 | 0.87 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.02 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 68.00 | 0.94 | 1.12 | 1.03 | 1.05 | % | 0.02 | 4 | 0 | 0.42 | -0.17 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 69.00 | 1.04 | 1.36 | 1.20 | 1.20 | % | 0.02 | 2 | 0 | 0.41 | -0.19 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 70.00 | 1.34 | 1.66 | 1.50 | 1.42 | +0.13 | +10.08% | 0.02 | 3 | 6 | 0.42 | -0.22 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 71.00 | 1.58 | 1.94 | 1.76 | 1.64 | +0.09 | +5.81% | 0.02 | 4 | 1 | 0.42 | -0.25 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 72.00 | 1.66 | 2.12 | 1.89 | 1.63 | % | 0.03 | 1 | 0 | 0.41 | -0.28 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 73.00 | 1.98 | 2.34 | 2.16 | % | 0.03 | 0 | 0 | 0.39 | -0.31 | 0.03 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 74.00 | 2.35 | 2.76 | 2.56 | 2.38 | % | 0.03 | 48 | 0 | 0.40 | -0.35 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 75.00 | 2.72 | 3.10 | 2.91 | 2.99 | % | 0.04 | 1 | 0 | 0.39 | -0.39 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 76.00 | 2.94 | 4.00 | 3.47 | % | 0.05 | 0 | 0 | 0.40 | -0.42 | 0.04 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 77.00 | 3.80 | 4.60 | 4.20 | % | 0.05 | 0 | 0 | 0.42 | -0.46 | 0.04 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 78.00 | 4.35 | 4.80 | 4.58 | 4.15 | +0.23 | +5.87% | 0.06 | 20 | 21 | 0.41 | -0.50 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 79.00 | 4.25 | 5.15 | 4.70 | % | 0.06 | 0 | 0 | 0.39 | -0.54 | 0.04 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 80.00 | 5.15 | 6.10 | 5.63 | % | 0.07 | 0 | 0 | 0.39 | -0.58 | 0.04 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 81.00 | 5.90 | 6.50 | 6.20 | % | 0.08 | 0 | 0 | 0.39 | -0.61 | 0.04 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 82.00 | 6.40 | 7.05 | 6.73 | 6.90 | % | 0.08 | 2 | 0 | 0.37 | -0.65 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 83.00 | 6.70 | 8.20 | 7.45 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.04 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 84.00 | 8.15 | 8.70 | 8.43 | % | 0.10 | 0 | 0 | 0.40 | -0.72 | 0.03 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 85.00 | 8.85 | 9.80 | 9.33 | % | 0.11 | 0 | 0 | 0.42 | -0.75 | 0.03 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 86.00 | 9.25 | 10.50 | 9.88 | 9.15 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.38 | -0.77 | 0.03 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 87.00 | 10.25 | 11.35 | 10.80 | % | 0.12 | 0 | 0 | 0.40 | -0.80 | 0.03 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 88.00 | 10.05 | 12.30 | 11.18 | % | 0.13 | 0 | 0 | 0.33 | -0.82 | 0.03 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 89.00 | 11.30 | 13.15 | 12.23 | % | 0.14 | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 90.00 | 12.20 | 14.20 | 13.20 | % | 0.15 | 0 | 0 | 0.37 | -0.86 | 0.02 | -0.03 | 8/29/2025 4:00:02 PM EST |